Baillie Gifford European Growth Trust (BGEU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford European Growth Trust

Date Open High Low Close* Volume
18/06/2013 60.70p 60.70p 60.15p 60.40p 56530
17/06/2013 59.60p 60.20p 59.60p 60.08p 109610
14/06/2013 59.85p 60.00p 58.75p 60.00p 73450
13/06/2013 58.55p 59.72p 58.30p 58.75p 396500
12/06/2013 59.65p 60.16p 59.30p 59.72p 225880
11/06/2013 60.05p 60.40p 59.40p 59.40p 321210
10/06/2013 60.55p 60.99p 59.90p 60.40p 547490
07/06/2013 60.40p 60.77p 59.96p 60.43p 128420
06/06/2013 60.00p 60.51p 59.90p 59.90p 159990
05/06/2013 60.40p 61.00p 60.10p 60.25p 95090
04/06/2013 61.35p 61.35p 60.60p 60.90p 141770
03/06/2013 60.30p 60.73p 60.05p 60.60p 100660
31/05/2013 60.60p 61.50p 60.50p 60.73p 99310
30/05/2013 61.05p 61.50p 60.18p 61.50p 342000
29/05/2013 60.80p 61.50p 60.69p 61.10p 347940
28/05/2013 60.45p 61.50p 59.90p 61.20p 313070
24/05/2013 60.00p 60.67p 59.40p 59.90p 83680
23/05/2013 60.08p 60.46p 60.00p 60.32p 53460
22/05/2013 61.20p 61.20p 60.90p 61.15p 551470
21/05/2013 60.80p 60.80p 60.55p 60.80p 467820
20/05/2013 60.50p 60.85p 60.50p 60.80p 91140
17/05/2013 60.85p 60.85p 60.20p 60.65p 199340
16/05/2013 60.90p 60.90p 60.45p 60.65p 131200
15/05/2013 60.70p 60.75p 60.40p 60.75p 200490
14/05/2013 60.85p 60.90p 60.35p 60.70p 270190
13/05/2013 60.85p 60.90p 60.17p 60.50p 689940
10/05/2013 60.22p 60.90p 60.22p 60.90p 60240
09/05/2013 60.60p 60.70p 60.10p 60.35p 77960
08/05/2013 60.20p 60.65p 60.20p 60.55p 163290
07/05/2013 60.50p 60.90p 60.28p 60.40p 156320
03/05/2013 59.40p 60.35p 59.40p 60.20p 403970
02/05/2013 58.95p 59.90p 58.95p 59.90p 144010
01/05/2013 59.30p 59.82p 58.60p 59.80p 129960
30/04/2013 59.05p 59.72p 58.60p 58.60p 1107150
29/04/2013 59.40p 59.40p 58.85p 59.40p 78290
26/04/2013 59.00p 59.18p 58.80p 58.90p 145300
25/04/2013 59.50p 59.64p 59.30p 59.40p 538000
24/04/2013 58.50p 59.62p 58.10p 59.62p 876840
23/04/2013 57.40p 58.50p 57.03p 58.50p 1156370
22/04/2013 57.25p 57.40p 56.87p 57.15p 274900
19/04/2013 56.70p 57.25p 56.70p 56.90p 210500
18/04/2013 57.00p 57.34p 56.70p 56.70p 190670
17/04/2013 58.25p 58.62p 57.00p 57.00p 240310
16/04/2013 58.38p 58.38p 58.00p 58.27p 38870
15/04/2013 58.05p 58.30p 57.90p 58.30p 278180
12/04/2013 58.45p 58.89p 58.20p 58.20p 200010
11/04/2013 58.70p 59.20p 58.50p 58.80p 244420
10/04/2013 58.10p 58.70p 57.50p 58.65p 164360
09/04/2013 57.35p 58.10p 57.35p 57.57p 116250
08/04/2013 57.80p 57.80p 57.20p 57.57p 187740
05/04/2013 58.20p 58.25p 57.20p 57.20p 179830
04/04/2013 58.40p 59.20p 58.20p 58.20p 102200
03/04/2013 59.10p 59.45p 58.80p 59.00p 507350
02/04/2013 58.90p 59.30p 58.20p 59.30p 133600
28/03/2013 58.80p 59.30p 58.20p 58.80p 272280
27/03/2013 59.50p 59.50p 58.80p 58.80p 182750
26/03/2013 59.80p 60.50p 59.50p 59.50p 80920
25/03/2013 60.50p 60.74p 59.60p 59.70p 194720
22/03/2013 59.92p 60.40p 59.50p 60.40p 51110
21/03/2013 60.10p 60.30p 59.80p 59.80p 213620
20/03/2013 60.49p 60.53p 60.00p 60.30p 287000
19/03/2013 60.50p 60.90p 60.00p 60.00p 312230
18/03/2013 60.20p 60.91p 60.20p 60.20p 115060
15/03/2013 61.50p 61.70p 61.30p 61.35p 139000
14/03/2013 61.80p 62.30p 61.35p 62.25p 151610
13/03/2013 62.30p 62.50p 61.30p 61.35p 305020
12/03/2013 62.40p 62.74p 61.90p 62.50p 168910
11/03/2013 62.70p 62.70p 62.40p 62.70p 220450
08/03/2013 62.50p 62.74p 62.05p 62.60p 109240
07/03/2013 62.00p 62.29p 61.70p 61.70p 178240
06/03/2013 61.80p 62.38p 61.14p 61.90p 224190
05/03/2013 61.80p 62.00p 61.50p 62.00p 509930
04/03/2013 61.38p 61.50p 60.91p 61.50p 88570
01/03/2013 61.20p 61.79p 61.13p 61.30p 1500060
28/02/2013 61.70p 62.36p 61.30p 61.30p 111800
27/02/2013 61.75p 62.01p 61.30p 62.00p 169090
26/02/2013 61.55p 62.70p 61.50p 61.60p 267050
25/02/2013 62.50p 63.20p 62.00p 62.70p 320210
22/02/2013 61.40p 62.10p 61.30p 61.60p 127660
21/02/2013 61.80p 62.01p 61.30p 61.30p 116400
20/02/2013 61.50p 63.16p 60.90p 61.80p 514450
19/02/2013 60.30p 61.40p 60.30p 60.90p 381460
18/02/2013 60.55p 60.97p 60.30p 60.30p 95810
15/02/2013 60.30p 61.11p 60.30p 60.40p 99110
14/02/2013 60.70p 60.85p 60.35p 60.70p 83930
13/02/2013 60.85p 60.85p 60.30p 60.80p 557380
12/02/2013 60.20p 60.85p 59.65p 60.30p 418930
11/02/2013 59.80p 60.60p 59.70p 60.60p 259400
08/02/2013 59.80p 60.15p 59.60p 60.15p 147800
07/02/2013 60.85p 60.85p 59.85p 60.00p 256720
06/02/2013 60.55p 60.91p 59.80p 59.90p 325940
05/02/2013 61.00p 61.52p 60.75p 60.80p 665050
04/02/2013 61.55p 62.30p 61.10p 61.10p 137830
01/02/2013 61.21p 61.80p 61.21p 61.70p 150980
31/01/2013 61.60p 62.22p 61.30p 61.30p 325270
30/01/2013 62.00p 62.40p 61.89p 61.95p 132250
29/01/2013 61.97p 62.00p 61.63p 62.00p 347800
28/01/2013 60.95p 62.50p 60.25p 62.50p 386160
25/01/2013 60.50p 60.90p 59.75p 60.90p 335030
24/01/2013 60.05p 60.50p 59.50p 60.50p 498940
23/01/2013 59.64p 59.95p 59.40p 59.68p 171860
22/01/2013 60.20p 60.35p 59.35p 59.40p 459940
21/01/2013 58.70p 60.35p 58.25p 60.35p 248920
18/01/2013 58.20p 58.70p 57.80p 58.70p 160870
17/01/2013 57.85p 58.16p 57.60p 57.80p 341850
16/01/2013 57.60p 58.04p 57.60p 57.78p 153230
15/01/2013 57.70p 58.14p 57.65p 57.65p 501930
14/01/2013 57.00p 58.05p 57.00p 57.60p 233450
11/01/2013 57.00p 57.45p 57.00p 57.30p 114360
10/01/2013 56.50p 57.00p 56.10p 57.00p 189610
09/01/2013 56.60p 56.60p 55.90p 56.50p 288700
08/01/2013 57.00p 57.20p 56.54p 57.00p 316010
07/01/2013 56.35p 56.88p 56.35p 56.60p 347330
04/01/2013 56.20p 56.75p 56.20p 56.50p 165540
03/01/2013 56.30p 56.40p 56.00p 56.40p 65990
02/01/2013 55.95p 56.50p 55.50p 56.40p 313180
31/12/2012 55.01p 55.50p 54.90p 54.90p 30020
28/12/2012 55.35p 55.40p 55.00p 55.00p 51360
27/12/2012 54.65p 55.43p 54.46p 55.35p 242870
24/12/2012 54.85p 55.33p 54.66p 55.05p 52480
21/12/2012 55.00p 55.50p 54.65p 55.45p 122990
20/12/2012 55.05p 55.32p 54.73p 55.10p 143590
19/12/2012 54.50p 55.50p 54.26p 55.50p 356270
18/12/2012 53.60p 54.35p 53.60p 54.20p 247000
17/12/2012 53.40p 54.25p 53.15p 54.25p 588150
14/12/2012 53.60p 53.80p 53.10p 53.65p 116840
13/12/2012 53.14p 53.63p 53.00p 53.07p 331130
12/12/2012 53.20p 53.75p 52.70p 52.70p 98950
11/12/2012 53.74p 53.74p 53.14p 53.23p 1009630
10/12/2012 53.05p 53.65p 52.39p 53.65p 204800
07/12/2012 52.85p 53.30p 52.85p 53.25p 71010
06/12/2012 52.85p 53.37p 52.85p 53.20p 49220
05/12/2012 53.34p 53.35p 52.82p 53.15p 978460
04/12/2012 52.45p 53.15p 52.45p 53.10p 145120
03/12/2012 52.80p 53.02p 52.40p 52.95p 928240
30/11/2012 52.40p 52.94p 52.25p 52.60p 79060
29/11/2012 52.47p 52.67p 52.47p 52.58p 31000
28/11/2012 52.00p 52.30p 51.80p 51.80p 394880
27/11/2012 52.52p 52.52p 51.85p 52.05p 88860
26/11/2012 51.90p 52.10p 51.85p 52.10p 72030
23/11/2012 51.80p 53.10p 51.60p 52.65p 836180
22/11/2012 51.20p 51.45p 51.00p 51.15p 252550
21/11/2012 51.25p 51.40p 50.98p 51.25p 147690
20/11/2012 51.00p 51.50p 51.00p 51.50p 54080
19/11/2012 50.50p 51.20p 50.50p 51.20p 128180
16/11/2012 50.50p 50.81p 50.00p 50.00p 109300
15/11/2012 50.45p 50.85p 50.45p 50.75p 136940
14/11/2012 50.85p 51.35p 50.85p 51.05p 26510
13/11/2012 50.55p 51.80p 50.55p 51.80p 119880
12/11/2012 50.65p 51.50p 50.65p 51.50p 282980
09/11/2012 50.70p 51.42p 50.55p 50.55p 186870
08/11/2012 51.10p 51.70p 50.80p 50.80p 188740
07/11/2012 51.85p 52.50p 51.20p 51.20p 443090
06/11/2012 52.05p 52.20p 51.66p 51.85p 73480
05/11/2012 51.80p 52.00p 51.52p 51.57p 165290
02/11/2012 51.55p 52.40p 51.50p 51.85p 760410
01/11/2012 51.85p 52.25p 51.55p 51.55p 2739230
31/10/2012 52.65p 52.65p 51.96p 52.00p 178070
30/10/2012 52.00p 52.85p 52.00p 52.10p 318540
29/10/2012 51.80p 52.66p 51.80p 52.30p 60420
26/10/2012 52.05p 52.35p 51.75p 51.75p 845610
25/10/2012 52.35p 52.72p 52.05p 52.60p 2335110
24/10/2012 51.80p 52.70p 51.80p 52.50p 392310
23/10/2012 53.00p 53.17p 52.00p 52.00p 838380
22/10/2012 52.90p 53.57p 52.65p 53.13p 275750
19/10/2012 53.00p 53.44p 53.00p 53.20p 189610
18/10/2012 53.04p 53.52p 53.04p 53.50p 133270
17/10/2012 53.00p 53.32p 52.54p 53.25p 70690
16/10/2012 52.45p 52.60p 52.05p 52.60p 235640
15/10/2012 51.70p 52.00p 51.70p 51.70p 179480
12/10/2012 51.50p 52.02p 51.50p 51.85p 132930
11/10/2012 51.50p 52.29p 51.10p 51.60p 246130
10/10/2012 51.50p 52.00p 51.40p 51.67p 249190
09/10/2012 52.10p 52.46p 51.75p 51.90p 86290
08/10/2012 52.20p 52.72p 52.10p 52.10p 232510
05/10/2012 52.10p 53.00p 52.05p 53.00p 249150
04/10/2012 51.80p 52.05p 51.35p 52.05p 281610
03/10/2012 51.69p 51.79p 51.50p 51.75p 253470
02/10/2012 51.25p 51.74p 51.20p 51.45p 174820
01/10/2012 51.15p 51.40p 50.80p 51.00p 423670
28/09/2012 51.35p 51.74p 50.80p 50.80p 260650
27/09/2012 51.35p 51.70p 51.00p 51.40p 275280
26/09/2012 52.20p 52.20p 51.00p 51.00p 292760
25/09/2012 52.20p 52.45p 52.05p 52.20p 100510
24/09/2012 52.45p 52.46p 52.10p 52.23p 109410
21/09/2012 52.10p 52.25p 52.00p 52.00p 234180
20/09/2012 52.30p 52.45p 52.00p 52.00p 466740
19/09/2012 52.50p 53.19p 52.35p 52.40p 404080
18/09/2012 53.05p 53.20p 52.05p 52.25p 155720
17/09/2012 53.00p 53.41p 52.90p 53.25p 212320
14/09/2012 51.85p 53.40p 51.85p 52.97p 251790
13/09/2012 51.95p 52.10p 51.61p 52.00p 195210
12/09/2012 51.50p 52.40p 51.33p 52.40p 244460
11/09/2012 51.15p 51.90p 51.15p 51.90p 221830
10/09/2012 51.55p 51.70p 51.34p 51.70p 122430
07/09/2012 51.35p 51.50p 51.00p 51.40p 518210
06/09/2012 50.00p 51.20p 50.00p 51.20p 264690
05/09/2012 49.70p 50.00p 49.28p 50.00p 203970
04/09/2012 49.83p 49.83p 49.54p 49.78p 89560
03/09/2012 49.50p 50.00p 49.05p 50.00p 226850

*Close Price adjusted for both dividends and splits